Dark

NVDA20271217C75
NVDA Dec 17 2027 75.00 Call (NVDA271217C00075000)
option OPRA

EOD

Sep 28, 2026

160.25+5.769%(+8.74)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	159.7100	160.2500	159.7100	160.2500	+5.769%	52	1,742	0.000%
2026-09-24	151.5100	151.5100	151.5100	151.5100	-4.380%	2	1,691	+5.769%
2026-09-22	158.4500	158.4500	158.4500	158.4500	+2.226%	1	1,689	+1.136%
2026-09-21	154.7300	155.0000	154.7300	155.0000	+7.155%	23	1,689	+3.387%
2026-09-16	144.6500	144.6500	144.6500	144.6500	-2.435%	3	1,711	+10.785%
2026-08-19	148.2600	148.2600	148.2600	148.2600	-4.693%	2	1,708	+8.087%
2026-08-13	155.5600	155.5600	155.5600	155.5600	+3.328%	1	1,709	+3.015%
2026-08-05	150.5500	150.5500	150.5500	150.5500	+9.571%	1	1,710	+6.443%
2026-08-03	137.4000	137.4000	137.4000	137.4000	+9.920%	5	1,710	+16.630%
2026-07-30	125.0000	125.0000	125.0000	125.0000	-3.475%	1	1,710	+28.200%
2026-07-27	129.5500	129.5500	129.5000	129.5000	-5.405%	20	1,710	+23.745%
2026-07-21	136.9500	136.9500	136.9000	136.9000	+1.633%	2	1,730	+17.056%
2026-07-17	134.9000	134.9000	134.7000	134.7000	-1.607%	2	1,730	+18.968%
2026-07-16	137.0500	137.0500	136.9000	136.9000	-3.182%	2	1,730	+17.056%
2026-07-15	141.0000	141.5000	141.0000	141.4000	+4.671%	30	1,729	+13.331%
2026-07-13	136.8500	136.8500	135.0900	135.0900	-3.217%	7	1,729	+18.625%
2026-07-10	139.5800	139.5800	139.5800	139.5800	+4.320%	4	1,730	+14.809%
2026-07-09	133.8000	133.8000	133.8000	133.8000	+7.479%	1	1,734	+19.768%
2026-06-26	124.4900	124.4900	124.4900	124.4900	-1.198%	5	1,734	+28.725%
2026-06-25	126.0000	126.0000	126.0000	126.0000	-4.168%	1	1,732	+27.183%
2026-06-23	131.4800	131.4800	131.4800	131.4800	-5.736%	5	1,732	+21.882%
2026-06-18	139.0000	139.4800	139.0000	139.4800	-0.620%	2	1,727	+14.891%
2026-06-16	140.1000	140.3500	140.0500	140.3500	-1.370%	42	1,727	+14.179%
2026-06-15	142.3000	142.3000	142.3000	142.3000	+6.273%	5	1,718	+12.614%
2026-06-11	133.9000	133.9000	133.9000	133.9000	-9.140%	10	1,718	+19.679%
2026-06-03	147.3700	147.3700	147.3700	147.3700	+0.061%	3	1,708	+8.740%
2026-05-29	147.2800	147.2800	147.2800	147.2800	+3.536%	5	1,708	+8.806%
2026-05-27	142.2500	142.2500	142.2500	142.2500	-6.211%	1	1,713	+12.654%
2026-05-21	151.6700	151.6700	151.6700	151.6700	-0.296%	4	1,713	+5.657%
2026-05-19	152.0900	152.1800	152.0900	152.1200	-0.504%	13	1,713	+5.344%
2026-05-11	152.8900	152.8900	152.8900	152.8900	+20.862%	10	1,711	+4.814%
2026-05-04	126.5000	126.5000	126.5000	126.5000	-11.847%	2	1,706	+26.680%
2026-04-27	143.5000	143.5000	143.5000	143.5000	+1.056%	2	1,706	+11.672%
2026-04-24	142.0000	142.0000	142.0000	142.0000	+5.852%	1	1,706	+12.852%
2026-04-21	134.1500	134.1500	134.1500	134.1500	+3.439%	3	1,706	+19.456%
2026-04-15	129.6900	129.6900	129.6900	129.6900	+7.226%	1	1,706	+23.564%
2026-04-13	121.2000	121.2000	120.9500	120.9500	+10.316%	2	1,706	+32.493%
2026-04-06	110.3000	110.6500	109.6000	109.6400	+8.608%	6	1,706	+46.160%
2026-03-30	101.7000	101.7000	100.9500	100.9500	-2.275%	3	1,704	+58.742%
2026-03-27	103.3000	103.3000	103.3000	103.3000	-4.370%	30	1,704	+55.131%
2026-03-24	108.0200	108.0200	108.0200	108.0200	-1.621%	30	1,734	+48.352%
2026-03-23	110.2000	110.2000	109.8000	109.8000	+1.620%	2	1,725	+45.947%
2026-03-20	108.5000	108.5000	108.0500	108.0500	-8.191%	20	1,724	+48.311%
2026-03-12	117.6900	117.6900	117.6900	117.6900	+3.464%	5	1,727	+36.163%
2026-03-09	113.8000	113.8000	113.7500	113.7500	+1.835%	2	1,732	+40.879%
2026-02-27	111.7000	111.7000	111.7000	111.7000	-12.040%	5	1,736	+43.465%
2026-02-26	126.9900	126.9900	126.9900	126.9900	+2.345%	1	1,736	+26.191%
2026-02-18	124.0800	124.0800	124.0800	124.0800	+4.850%	4	1,737	+29.151%
2026-02-17	118.3400	118.3400	118.3400	118.3400	-4.833%	1	1,737	+35.415%
2026-02-10	124.3500	124.3500	124.3500	124.3500	-0.679%	5	1,737	+28.870%
2026-02-09	125.2000	125.2000	125.2000	125.2000	+15.765%	20	1,737	+27.995%
2026-02-05	107.0000	108.2000	107.0000	108.1500	-1.914%	5	1,757	+48.174%
2026-02-04	112.8500	112.8500	110.2600	110.2600	-2.425%	3	1,755	+45.338%
2026-02-03	113.0000	113.0000	113.0000	113.0000	-8.539%	2	1,757	+41.814%
2026-01-29	123.5500	123.5500	123.5500	123.5500	-2.100%	4	1,755	+29.705%
2026-01-28	126.2000	126.2000	126.2000	126.2000	+9.739%	2	1,759	+26.981%
2026-01-20	115.0000	115.0000	115.0000	115.0000	-5.459%	1	1,759	+39.348%
2026-01-15	121.6400	121.6400	121.6400	121.6400	+1.047%	20	1,758	+31.741%
2026-01-12	120.3800	120.3800	120.3800	120.3800	+1.109%	3	1,758	+33.120%
2026-01-08	119.0600	119.0600	119.0600	119.0600	-3.767%	5	1,761	+34.596%
2026-01-07	123.7100	124.7400	123.7100	123.7200	-2.437%	15	1,764	+29.526%
2025-12-26	125.9900	126.8100	125.9900	126.8100	+3.350%	10	1,776	+26.370%
2025-12-24	122.7000	122.7000	122.7000	122.7000	+9.067%	1	1,775	+30.603%
2025-12-12	112.5000	112.5000	112.5000	112.5000	-4.782%	1	1,775	+42.444%
2025-12-10	118.1500	118.1500	118.1500	118.1500	-1.804%	2	1,775	+35.633%
2025-12-09	120.3200	120.3200	120.3200	120.3200	+0.392%	30	1,774	+33.187%
2025-12-08	119.3500	119.8500	119.3500	119.8500	+0.867%	4	1,774	+33.709%
2025-12-05	118.8200	118.8200	118.8200	118.8200	+0.994%	1	1,774	+34.868%
2025-12-03	117.6500	117.6500	117.6500	117.6500	+0.281%	1	1,775	+36.209%
2025-12-02	117.3200	117.3200	117.3200	117.3200	+1.823%	5	1,775	+36.592%
2025-11-21	115.2200	115.2200	115.2200	115.2200	-2.809%	1	1,775	+39.082%
2025-11-20	123.5000	123.5000	118.5500	118.5500	-0.210%	5	1,776	+35.175%
2025-11-18	118.8000	118.8000	118.8000	118.8000	-1.337%	1	1,775	+34.891%
2025-11-17	123.3500	123.4500	120.4100	120.4100	-10.807%	18	1,775	+33.087%
2025-11-10	132.8600	135.0000	132.8600	135.0000	+0.544%	6	1,757	+18.704%
2025-11-05	134.2700	134.2700	134.2700	134.2700	-0.915%	3	1,756	+19.349%
2025-11-04	137.0200	137.0200	135.5100	135.5100	-6.866%	7	1,759	+18.257%
2025-11-03	145.5000	145.5000	145.5000	145.5000	+15.385%	5	1,763	+10.137%
2025-10-27	125.4100	126.1000	125.4100	126.1000	+2.863%	2	1,764	+27.082%
2025-10-24	122.5900	122.5900	122.5900	122.5900	+3.890%	2	1,764	+30.720%
2025-10-23	116.2900	118.0000	116.2900	118.0000	+2.386%	5	1,764	+35.805%
2025-10-22	113.9100	115.2500	113.9100	115.2500	-1.588%	4	1,763	+39.046%
2025-10-21	116.6800	117.1100	116.6300	117.1100	-0.821%	6	1,761	+36.837%
2025-10-17	118.0800	118.0800	118.0800	118.0800	-1.543%	7	1,758	+35.713%
2025-10-14	119.9300	119.9300	119.9300	119.9300	-3.516%	7	1,758	+33.620%
2025-10-13	124.3000	124.3000	124.3000	124.3000	+0.363%	50	1,751	+28.922%
2025-10-10	123.8500	123.8500	123.8500	123.8500	-3.694%	1	1,724	+29.390%
2025-10-09	129.5200	129.6200	127.3800	128.6000	+7.113%	1,249	1,724	+24.611%
2025-10-03	124.5800	124.5800	120.0600	120.0600	-3.411%	5	2,462	+33.475%
2025-10-02	124.6000	124.6000	124.3000	124.3000	+1.885%	2	2,461	+28.922%
2025-09-30	121.4200	122.0000	121.4200	122.0000	+8.880%	2	2,461	+31.352%
2025-09-26	112.0500	112.0500	112.0500	112.0500	+0.583%	2	2,460	+43.017%
2025-09-25	111.4000	111.4000	111.4000	111.4000	-2.580%	1	2,460	+43.851%
2025-09-23	114.3500	114.3500	114.3500	114.3500	-3.126%	8	2,460	+40.140%
2025-09-22	116.4000	119.1600	116.4000	118.0400	+5.723%	24	2,468	+35.759%
2025-09-19	112.5000	112.5000	111.6500	111.6500	-0.888%	2	2,448	+43.529%
2025-09-18	112.6500	112.6500	112.6500	112.6500	+6.879%	5	2,448	+42.255%
2025-09-17	105.4000	105.4000	105.4000	105.4000	-5.045%	2	2,448	+52.040%
2025-09-16	111.0000	111.0000	111.0000	111.0000	-1.193%	1	2,447	+44.369%
2025-09-15	112.3400	112.3400	112.3400	112.3400	-0.584%	1	2,447	+42.647%
2025-09-12	113.8000	113.8000	113.0000	113.0000	+0.821%	6	2,448	+41.814%
2025-09-11	112.4300	112.4300	112.0800	112.0800	-0.018%	2	2,448	+42.978%
2025-09-10	112.1000	112.1000	112.1000	112.1000	+7.840%	5	2,446	+42.953%
2025-09-09	103.9500	103.9500	103.9500	103.9500	-1.282%	1	2,446	+54.161%
2025-09-08	105.3000	105.3000	105.3000	105.3000	+5.300%	1	2,445	+52.184%
2025-09-05	100.0000	100.0000	100.0000	100.0000	-5.660%	10	2,446	+60.250%
2025-09-04	106.2000	106.2000	106.0000	106.0000	-0.188%	2	2,446	+51.179%
2025-09-03	106.2000	106.2000	106.2000	106.2000	-0.188%	8	2,446	+50.895%
2025-09-02	106.4000	106.4000	106.4000	106.4000	-2.609%	1	2,438	+50.611%
2025-08-29	109.2500	109.2500	109.2500	109.2500	-5.362%	1	2,438	+46.682%
2025-08-27	115.4400	115.4400	115.4400	115.4400	-0.995%	100	2,438	+38.817%
2025-08-26	116.6000	116.6000	116.6000	116.6000	+1.391%	100	2,471	+37.436%
2025-08-22	113.8000	115.0000	113.8000	115.0000	+3.213%	3	2,471	+39.348%
2025-08-21	110.7000	111.5000	110.7000	111.4200	+0.378%	21	2,471	+43.825%
2025-08-20	111.0000	111.0000	111.0000	111.0000	-3.057%	300	2,461	+44.369%
2025-08-19	115.6500	115.6500	114.5000	114.5000	-2.719%	6	2,161	+39.956%
2025-08-18	117.8600	117.8600	117.7000	117.7000	+2.348%	85	2,166	+36.151%
2025-08-15	115.0000	115.0000	115.0000	115.0000	-1.793%	2	2,167	+39.348%
2025-08-14	117.1000	117.1000	117.1000	117.1000	-0.340%	16	2,167	+36.849%
2025-08-13	117.5000	117.5000	117.5000	117.5000	-1.591%	1	2,167	+36.383%
2025-08-11	118.9500	119.4000	118.9500	119.4000	+4.098%	7	2,167	+34.213%
2025-08-07	118.3000	118.3000	114.7000	114.7000	-0.477%	4	2,172	+39.712%
2025-08-06	115.2500	115.2500	115.2500	115.2500	+1.096%	3	2,172	+39.046%
2025-08-05	114.0000	114.0000	114.0000	114.0000	+0.538%	1	2,172	+40.570%
2025-08-04	112.8100	113.5000	112.8100	113.3900	+4.028%	6	2,172	+41.326%
2025-08-01	109.0000	109.3100	108.8200	109.0000	-4.108%	21	2,168	+47.018%
2025-07-31	113.6700	113.6700	113.6700	113.6700	+2.405%	4	2,169	+40.978%
2025-07-29	114.5100	114.5100	111.0000	111.0000	+0.226%	15	2,173	+44.369%
2025-07-28	111.3100	111.3100	110.4100	110.7500	+0.590%	13	2,184	+44.695%
2025-07-25	110.1000	110.1000	110.1000	110.1000	+0.576%	1	2,184	+45.550%
2025-07-24	109.4000	109.4700	109.4000	109.4700	+5.260%	4	2,185	+46.387%
2025-07-22	106.6100	106.6100	102.6000	104.0000	-4.456%	11	2,186	+54.087%
2025-07-21	108.9000	108.9000	108.8500	108.8500	-1.045%	4	2,190	+47.221%
2025-07-18	110.0000	110.0000	110.0000	110.0000	+3.627%	1	2,190	+45.682%
2025-07-15	108.7000	108.7000	106.0000	106.1500	+3.967%	17	2,190	+50.966%
2025-07-14	102.0500	102.1000	102.0500	102.1000	+2.090%	100	2,187	+56.954%
2025-07-10	100.0100	100.0100	100.0100	100.0100	+0.918%	11	2,222	+60.234%
2025-07-09	99.1000	99.1000	99.1000	99.1000	+2.429%	1	2,211	+61.705%
2025-07-08	97.7000	97.7000	96.7500	96.7500	+1.522%	4	2,212	+65.633%
2025-07-07	96.0000	96.0000	95.3000	95.3000	-0.574%	2	2,212	+68.153%
2025-07-03	98.5000	98.5000	95.8500	95.8500	+3.948%	11	2,207	+67.188%
2025-07-01	92.2100	92.2100	92.2100	92.2100	-4.436%	1	2,213	+73.788%
2025-06-30	93.2500	96.4900	93.2500	96.4900	+0.510%	129	2,212	+66.079%
2025-06-27	96.1800	96.1800	95.0000	96.0000	+2.236%	18	2,295	+66.927%
2025-06-26	92.5000	94.0700	92.5000	93.9000	+2.065%	19	2,280	+70.660%
2025-06-25	89.3100	92.0000	89.3000	92.0000	+7.276%	14	2,282	+74.185%
2025-06-24	85.8300	85.8300	85.7600	85.7600	+2.830%	12	2,282	+86.859%
2025-06-23	83.2900	83.4000	82.8000	83.4000	+0.216%	116	2,288	+92.146%
2025-06-20	83.5900	83.5900	83.2200	83.2200	-0.787%	60	2,288	+92.562%
2025-06-18	84.7500	84.8500	83.8800	83.8800	-1.422%	5	2,310	+91.047%
2025-06-16	85.4000	85.4000	85.0500	85.0900	+3.958%	12	2,310	+88.330%
2025-06-13	81.4500	82.7000	81.4500	81.8500	-3.056%	6	2,309	+95.785%
2025-06-12	83.3500	84.6000	83.3500	84.4300	+0.932%	14	2,309	+89.802%
2025-06-11	84.1000	84.1000	83.6500	83.6500	+1.579%	11	2,315	+91.572%
2025-06-10	82.3500	82.3500	82.3500	82.3500	-0.061%	3	2,315	+94.596%
2025-06-09	83.9500	83.9500	82.4000	82.4000	-0.158%	14	2,315	+94.478%
2025-06-06	82.2000	82.8800	82.2000	82.5300	+4.008%	34	2,323	+94.172%
2025-06-05	82.6000	83.7500	79.3500	79.3500	-2.995%	12	2,323	+101.953%
2025-06-04	80.5000	81.8000	80.3100	81.8000	+0.024%	9	2,318	+95.905%
2025-06-03	81.2500	81.8800	81.2500	81.7800	+4.112%	30	2,316	+95.953%
2025-06-02	77.5200	78.5500	76.9000	78.5500	+3.833%	23	2,313	+104.010%
2025-05-30	74.7500	75.6500	74.7100	75.6500	-4.241%	24	2,293	+111.831%
2025-05-29	82.8500	82.8500	79.0000	79.0000	+3.947%	325	2,293	+102.848%
2025-05-28	76.9000	77.6000	76.0000	76.0000	-0.524%	38	1,994	+110.855%
2025-05-27	74.9000	76.4300	74.9000	76.4000	+4.087%	27	1,989	+109.751%
2025-05-23	73.3100	73.4000	73.3100	73.4000	-1.674%	4	1,994	+118.324%
2025-05-22	74.6500	74.7900	74.6500	74.6500	+2.330%	7	1,994	+114.668%
2025-05-21	78.4700	78.4700	72.9500	72.9500	-3.696%	29	1,988	+119.671%
2025-05-19	74.0300	76.4000	74.0300	75.7500	-0.132%	4	1,988	+111.551%
2025-05-16	75.0500	76.4100	75.0100	75.8500	+0.664%	2,614	1,988	+111.272%
2025-05-15	74.7200	76.1700	74.7200	75.3500	-0.698%	7	1,036	+112.674%
2025-05-14	73.8500	75.8800	73.8500	75.8800	+6.126%	23	1,036	+111.189%
2025-05-13	70.0700	71.8400	70.0700	71.5000	+10.956%	57	1,020	+124.126%
2025-05-12	63.0300	64.4500	62.3500	64.4400	+10.060%	598	1,066	+148.681%
2025-05-09	58.5500	58.5500	58.5500	58.5500	-2.822%	2	610	+173.698%
2025-05-08	59.0000	60.2900	59.0000	60.2500	+2.119%	3	609	+165.975%
2025-05-07	56.0000	59.0000	55.4500	59.0000	+8.856%	40	609	+171.610%
2025-05-06	54.1300	54.2000	54.1300	54.2000	-4.443%	3	604	+195.664%
2025-05-05	56.2900	56.7200	56.2000	56.7200	-0.631%	9	603	+182.528%
2025-05-02	56.0000	57.7000	56.0000	57.0800	+4.734%	12	604	+180.746%
2025-05-01	55.1000	56.4700	54.5000	54.5000	+8.135%	11	604	+194.037%
2025-04-30	49.0000	50.7000	49.0000	50.4000	-4.870%	6	609	+217.956%
2025-04-29	52.0000	52.9800	52.0000	52.9800	+1.885%	3	609	+202.473%
2025-04-28	50.6500	52.0000	49.8600	52.0000	-2.804%	8	610	+208.173%
2025-04-25	51.2000	54.1000	51.2000	53.5000	+6.046%	22	608	+199.533%
2025-04-24	47.9900	50.4900	47.9200	50.4500	+6.211%	22	613	+217.641%
2025-04-23	48.0000	48.6000	47.5000	47.5000	+6.264%	34	605	+237.368%
2025-04-22	44.7500	45.4400	43.6000	44.7000	+3.953%	55	626	+258.501%
2025-04-21	45.4000	45.4000	42.2200	43.0000	-9.474%	54	620	+272.674%
2025-04-17	48.8000	48.8000	46.5000	47.5000	-4.523%	16	600	+237.368%
2025-04-16	51.1000	51.1900	47.0000	49.7500	-13.568%	68	600	+222.111%
2025-04-15	55.7500	57.5600	55.6000	57.5600	+1.966%	157	703	+178.405%
2025-04-14	58.7900	62.0000	55.5500	56.4500	+2.823%	11	654	+183.880%
2025-04-11	55.4500	56.9000	54.9000	54.9000	+5.577%	60	652	+191.894%
2025-04-10	55.0500	55.0500	52.0000	52.0000	-12.118%	26	650	+208.173%
2025-04-09	47.9000	59.4000	47.6900	59.1700	+34.661%	206	628	+170.830%
2025-04-08	45.0000	51.3500	43.7500	43.9400	-5.036%	85	586	+264.702%
2025-04-07	37.1500	47.3500	36.7200	46.2700	+11.012%	269	567	+246.337%
2025-04-04	44.7100	44.9500	41.0000	41.6800	-14.062%	938	559	+284.477%
2025-04-03	49.5000	50.9100	48.5000	48.5000	-12.138%	93	383	+230.412%
2025-04-02	54.5000	55.2000	54.5000	55.2000	+1.006%	13	379	+190.308%
2025-04-01	53.9500	54.6500	53.9500	54.6500	+2.861%	21	368	+193.230%
2025-03-31	50.6500	53.1300	50.0500	53.1300	-4.184%	282	357	+201.619%
2025-03-28	56.4000	56.4000	55.0000	55.4500	-1.858%	20	299	+188.999%
2025-03-27	57.9500	58.9800	56.5000	56.5000	-3.419%	4	292	+183.628%
2025-03-26	62.2200	62.2200	58.5000	58.5000	-8.949%	14	288	+173.932%
2025-03-25	64.2500	64.2500	64.2500	64.2500	-1.291%	1	278	+149.416%
2025-03-24	64.8000	65.0900	64.8000	65.0900	+4.984%	3	279	+146.198%
2025-03-21	61.6200	62.3000	61.6200	62.0000	-3.352%	12	276	+158.468%
2025-03-20	64.4000	65.1000	62.0000	64.1500	+4.309%	74	274	+149.805%
2025-03-19	61.5000	61.5000	61.5000	61.5000	+0.016%	1	220	+160.569%
2025-03-18	61.4900	61.4900	61.4900	61.4900	-6.479%	4	221	+160.611%
2025-03-17	65.7500	65.7500	65.7500	65.7500	-2.376%	5	217	+143.726%
2025-03-14	65.2500	67.3500	65.2500	67.3500	+7.622%	22	212	+137.936%
2025-03-13	62.5800	62.5800	62.5800	62.5800	+2.272%	1	210	+156.072%
2025-03-12	62.0000	62.0000	60.4200	61.1900	+7.257%	183	210	+161.889%
2025-03-11	53.0400	57.0500	53.0400	57.0500	+6.238%	8	130	+180.894%
2025-03-10	55.4500	55.4500	53.5300	53.7000	-5.291%	87	124	+198.417%
2025-03-07	57.5300	57.5300	55.0000	56.7000	-1.818%	18	72	+182.628%
2025-03-06	59.7700	61.7500	57.7500	57.7500	-6.915%	18	69	+177.489%
2025-03-04	58.6000	62.0400	58.6000	62.0400	+4.444%	9	73	+158.301%
2025-03-03	62.6600	62.6600	58.0000	59.4000	-12.647%	61	66	+169.781%
2025-02-28	63.4900	68.0000	63.4900	68.0000	+2.256%	6	25	+135.662%
2025-02-27	71.0000	71.0000	66.5000	66.5000	-12.211%	8	23	+140.977%
2025-02-26	73.8200	75.7500	73.8200	75.7500	0.000%	16	15	+111.551%